시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Low Volatility High Dividend Index ETF 과거 주가
Franklin U.S. Low Volatility High Dividend Index ETF · LVHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Low Volatility High Dividend Index ETF · LVHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,212 | ₩56,306 | ₩56,052 | ₩56,235 | +0.04% | 4만 |
| 2026.10.08 | ₩55,704 | ₩56,359 | ₩55,624 | ₩56,266 | +1.01% | 4.3만 |
| 2026.10.07 | ₩55,905 | ₩55,965 | ₩55,557 | ₩55,564 | -0.61% | 1.9만 |
| 2026.10.06 | ₩55,660 | ₩55,968 | ₩55,504 | ₩55,918 | +0.46% | 2.7만 |
| 2026.10.05 | ₩55,317 | ₩55,571 | ₩55,003 | ₩55,432 | +0.21% | 4만 |
| 2026.10.02 | ₩55,477 | ₩55,711 | ₩55,357 | ₩55,388 | -0.16% | 2.5만 |
| 2026.10.01 | ₩55,116 | ₩55,350 | ₩54,909 | ₩55,261 | +0.26% | 3.8만 |
| 2026.09.30 | ₩55,958 | ₩55,958 | ₩55,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,305 |
| -1.17% |
| 4.5만 |
| 2026.09.29 | ₩55,651 | ₩55,805 | ₩55,537 | ₩55,754 | +0.18% | 2.8만 |
|---|
| 2026.09.28 | ₩55,945 | ₩56,132 | ₩55,704 | ₩55,892 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩55,945 | ₩56,105 | ₩55,758 | ₩56,084 | +0.25% | 5만 |
|---|
| 2026.09.24 | ₩56,359 | ₩56,544 | ₩55,932 | ₩55,932 | -0.76% | 19.3만 |
|---|
| 2026.09.23 | ₩56,867 | ₩56,867 | ₩56,219 | ₩56,226 | -1.13% | 11.7만 |
|---|
| 2026.09.22 | ₩57,068 | ₩57,121 | ₩56,895 | ₩56,895 | -0.30% | 3.8만 |
|---|
| 2026.09.21 | ₩57,108 | ₩57,200 | ₩56,894 | ₩56,927 | -0.32% | 6.6만 |
|---|
| 2026.09.18 | ₩57,295 | ₩57,295 | ₩57,042 | ₩57,108 | -0.33% | 6.2만 |
|---|
| 2026.09.17 | ₩57,656 | ₩57,656 | ₩57,348 | ₩57,568 | -0.15% | 9.8만 |
|---|
| 2026.09.16 | ₩57,923 | ₩58,027 | ₩57,241 | ₩57,445 | -0.83% | 3.1만 |
|---|
| 2026.09.15 | ₩58,083 | ₩58,093 | ₩57,896 | ₩57,898 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩58,377 | ₩58,404 | ₩58,230 | ₩58,316 | -0.11% | 1.9만 |
|---|
| 2026.09.11 | ₩58,337 | ₩58,337 | ₩57,950 | ₩58,071 | -0.46% | 3.7만 |
|---|
| 2026.09.10 | ₩58,311 | ₩58,337 | ₩57,923 | ₩57,963 | -0.60% | 3.3만 |
|---|
| 2026.09.09 | ₩58,712 | ₩58,765 | ₩58,045 | ₩58,154 | -0.95% | 9만 |
|---|
| 2026.09.08 | ₩58,752 | ₩58,939 | ₩58,605 | ₩58,712 | -0.07% | 33.5만 |
|---|
| 2026.09.04 | ₩59,006 | ₩59,139 | ₩58,765 | ₩58,765 | -0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩59,032 | ₩59,300 | ₩58,912 | ₩59,161 | +0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩58,899 | ₩59,166 | ₩58,665 | ₩58,996 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩58,979 | ₩59,246 | ₩58,658 | ₩58,730 | -0.42% | 22.3만 |
|---|
| 2026.08.31 | ₩58,939 | ₩59,072 | ₩58,685 | ₩58,765 | -0.29% | 3.5만 |
|---|
| 2026.08.28 | ₩59,113 | ₩59,226 | ₩58,959 | ₩59,063 | -0.08% | 2.9만 |
|---|
| 2026.08.27 | ₩59,153 | ₩59,153 | ₩58,852 | ₩58,953 | -0.34% | 6.9만 |
|---|
| 2026.08.26 | ₩59,460 | ₩59,781 | ₩59,460 | ₩59,513 | +0.09% | 4만 |
|---|
| 2026.08.25 | ₩59,741 | ₩59,741 | ₩59,420 | ₩59,420 | -0.54% | 3.3만 |
|---|
| 2026.08.24 | ₩59,407 | ₩59,813 | ₩59,407 | ₩59,785 | +0.64% | 2.9만 |
|---|
| 2026.08.21 | ₩59,620 | ₩59,640 | ₩59,233 | ₩59,313 | -0.52% | 3.8만 |
|---|
| 2026.08.20 | ₩59,647 | ₩60,028 | ₩59,513 | ₩59,539 | -0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩59,861 | ₩60,342 | ₩59,682 | ₩59,848 | -0.02% | 3.3만 |
|---|
| 2026.08.18 | ₩59,848 | ₩60,115 | ₩59,634 | ₩59,671 | -0.29% | 3.7만 |
|---|
| 2026.08.17 | ₩59,594 | ₩59,594 | ₩59,261 | ₩59,340 | -0.43% | 3.8만 |
|---|
| 2026.08.14 | ₩59,821 | ₩59,956 | ₩59,737 | ₩59,868 | +0.08% | 3.3만 |
|---|
| 2026.08.13 | ₩59,487 | ₩59,781 | ₩59,487 | ₩59,739 | +0.42% | 3.3만 |
|---|
| 2026.08.12 | ₩58,939 | ₩59,318 | ₩58,899 | ₩59,286 | +0.59% | 3.2만 |
|---|
| 2026.08.11 | ₩58,965 | ₩59,166 | ₩58,818 | ₩59,139 | +0.29% | 4만 |
|---|
| 2026.08.10 | ₩59,206 | ₩59,206 | ₩58,765 | ₩59,046 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩59,153 | ₩59,473 | ₩58,805 | ₩59,366 | +0.36% | 6.2만 |
|---|
| 2026.08.06 | ₩59,981 | ₩60,075 | ₩59,059 | ₩59,246 | -1.23% | 3.5만 |
|---|
| 2026.08.05 | ₩60,102 | ₩60,102 | ₩59,634 | ₩59,981 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩59,794 | ₩60,182 | ₩59,206 | ₩60,128 | +0.56% | 4.9만 |
|---|
| 2026.08.03 | ₩60,048 | ₩60,329 | ₩59,757 | ₩59,960 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩59,981 | ₩60,168 | ₩59,627 | ₩59,968 | -0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩60,903 | ₩60,903 | ₩59,594 | ₩60,035 | -1.43% | 5.4만 |
|---|
| 2026.07.29 | ₩61,278 | ₩61,679 | ₩60,943 | ₩61,090 | -0.31% | 3.7만 |
|---|
| 2026.07.28 | ₩61,358 | ₩62,140 | ₩61,264 | ₩61,264 | -0.15% | 6.7만 |
|---|
| 2026.07.27 | ₩60,609 | ₩60,997 | ₩60,609 | ₩60,636 | +0.04% | 3.6만 |
|---|
| 2026.07.24 | ₩60,048 | ₩60,676 | ₩60,048 | ₩60,652 | +1.01% | 3.8만 |
|---|
| 2026.07.23 | ₩59,672 | ₩60,115 | ₩59,672 | ₩59,954 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩59,901 | ₩60,102 | ₩59,874 | ₩59,995 | +0.16% | 4.1만 |
|---|
| 2026.07.21 | ₩59,620 | ₩59,620 | ₩59,260 | ₩59,578 | -0.07% | 13만 |
|---|
| 2026.07.20 | ₩60,061 | ₩60,095 | ₩59,671 | ₩59,821 | -0.40% | 2.4만 |
|---|
| 2026.07.17 | ₩60,863 | ₩61,318 | ₩59,910 | ₩60,102 | -1.25% | 3.4만 |
|---|
| 2026.07.16 | ₩59,340 | ₩60,516 | ₩59,340 | ₩60,516 | +1.98% | 4.8만 |
|---|
| 2026.07.15 | ₩59,326 | ₩59,767 | ₩59,088 | ₩59,193 | -0.23% | 2.6만 |
|---|
| 2026.07.14 | ₩59,834 | ₩59,901 | ₩59,340 | ₩59,407 | -0.71% | 3.4만 |
|---|
| 2026.07.13 | ₩59,754 | ₩60,135 | ₩59,647 | ₩59,807 | +0.09% | 3.4만 |
|---|
| 2026.07.10 | ₩59,193 | ₩59,580 | ₩59,193 | ₩59,540 | +0.59% | 6.4만 |
|---|
| 2026.07.09 | ₩59,246 | ₩59,393 | ₩59,006 | ₩59,086 | -0.27% | 2만 |
|---|
| 2026.07.08 | ₩60,302 | ₩60,302 | ₩59,427 | ₩59,447 | -1.42% | 1.9만 |
|---|
| 2026.07.07 | ₩60,195 | ₩60,977 | ₩60,182 | ₩60,235 | +0.07% | 28.2만 |
|---|
| 2026.07.06 | ₩60,302 | ₩60,302 | ₩59,407 | ₩59,647 | -1.09% | 4.1만 |
|---|
| 2026.07.02 | ₩59,326 | ₩60,302 | ₩59,326 | ₩60,302 | +1.64% | 6.5만 |
|---|
| 2026.07.01 | ₩59,006 | ₩59,300 | ₩58,939 | ₩59,086 | +0.14% | 26만 |
|---|
| 2026.06.30 | ₩59,313 | ₩59,313 | ₩58,792 | ₩58,809 | -0.85% | 3.6만 |
|---|
| 2026.06.29 | ₩59,701 | ₩59,701 | ₩59,193 | ₩59,487 | -0.36% | 6만 |
|---|
| 2026.06.26 | ₩59,166 | ₩59,687 | ₩59,166 | ₩59,675 | +0.86% | 4만 |
|---|
| 2026.06.25 | ₩58,698 | ₩59,369 | ₩58,698 | ₩58,992 | +0.50% | 9.1만 |
|---|
| 2026.06.24 | ₩58,364 | ₩58,832 | ₩58,364 | ₩58,698 | +0.57% | 16.4만 |
|---|
| 2026.06.23 | ₩57,829 | ₩58,377 | ₩57,656 | ₩58,364 | +0.92% | 17.7만 |
|---|
| 2026.06.22 | ₩57,482 | ₩57,808 | ₩57,415 | ₩57,469 | -0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩57,656 | ₩57,743 | ₩57,288 | ₩57,458 | -0.34% | 6.4만 |
|---|
| 2026.06.17 | ₩58,364 | ₩58,418 | ₩57,268 | ₩57,475 | -1.52% | 4.4만 |
|---|
| 2026.06.16 | ₩58,404 | ₩58,738 | ₩58,277 | ₩58,478 | +0.13% | 5.1만 |
|---|
| 2026.06.15 | ₩58,444 | ₩58,538 | ₩58,230 | ₩58,240 | -0.35% | 4.6만 |
|---|
| 2026.06.12 | ₩58,217 | ₩58,631 | ₩58,217 | ₩58,578 | +0.62% | 4.9만 |
|---|
| 2026.06.11 | ₩58,391 | ₩58,578 | ₩58,083 | ₩58,204 | -0.32% | 4.9만 |
|---|
| 2026.06.10 | ₩57,977 | ₩58,498 | ₩57,977 | ₩58,217 | +0.41% | 7만 |
|---|
| 2026.06.09 | ₩57,068 | ₩57,870 | ₩57,068 | ₩57,763 | +1.22% | 12.2만 |
|---|
| 2026.06.08 | ₩57,362 | ₩57,469 | ₩56,894 | ₩56,930 | -0.75% | 2.9만 |
|---|
| 2026.06.05 | ₩56,827 | ₩57,803 | ₩56,827 | ₩57,457 | +1.11% | 5.3만 |
|---|
| 2026.06.04 | ₩56,814 | ₩56,981 | ₩56,386 | ₩56,625 | -0.33% | 4.1만 |
|---|
| 2026.06.03 | ₩56,493 | ₩56,827 | ₩56,319 | ₩56,346 | -0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩55,972 | ₩56,520 | ₩55,972 | ₩56,426 | +0.81% | 4.1만 |
|---|
| 2026.06.01 | ₩56,453 | ₩56,453 | ₩56,025 | ₩56,059 | -0.70% | 6.4만 |
|---|
| 2026.05.29 | ₩57,081 | ₩57,201 | ₩56,653 | ₩56,696 | -0.67% | 3.7만 |
|---|
| 2026.05.28 | ₩57,576 | ₩57,576 | ₩57,161 | ₩57,196 | -0.66% | 2.8만 |
|---|
| 2026.05.27 | ₩57,442 | ₩57,836 | ₩57,442 | ₩57,491 | +0.09% | 2.7만 |
|---|
| 2026.05.26 | ₩57,776 | ₩57,816 | ₩57,415 | ₩57,455 | -0.56% | 5.4만 |
|---|
| 2026.05.22 | ₩57,535 | ₩57,816 | ₩57,364 | ₩57,785 | +0.43% | 2.4만 |
|---|
| 2026.05.21 | ₩57,121 | ₩57,415 | ₩56,760 | ₩57,415 | +0.51% | 5.8만 |
|---|
| 2026.05.20 | ₩57,188 | ₩57,308 | ₩57,068 | ₩57,228 | +0.07% | 4.8만 |
|---|
| 2026.05.19 | ₩56,760 | ₩57,235 | ₩56,640 | ₩57,094 | +0.59% | 3.6만 |
|---|
| 2026.05.18 | ₩56,212 | ₩56,881 | ₩56,212 | ₩56,881 | +1.19% | 2.1만 |
|---|
| 2026.05.15 | ₩56,693 | ₩56,693 | ₩56,052 | ₩56,092 | -1.06% | 2.1만 |
|---|
| 2026.05.14 | ₩56,493 | ₩56,680 | ₩56,466 | ₩56,490 | -0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩56,653 | ₩56,653 | ₩56,146 | ₩56,399 | -0.45% | 3.7만 |
|---|
| 2026.05.12 | ₩56,680 | ₩56,921 | ₩56,333 | ₩56,784 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩56,613 | ₩56,613 | ₩56,293 | ₩56,440 | -0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩56,881 | ₩56,881 | ₩56,446 | ₩56,458 | -0.74% | 3.9만 |
|---|
| 2026.05.07 | ₩56,934 | ₩56,934 | ₩56,466 | ₩56,710 | -0.39% | 61.1만 |
|---|
| 2026.05.06 | ₩57,696 | ₩57,696 | ₩57,388 | ₩57,455 | -0.42% | 7.9만 |
|---|
| 2026.05.05 | ₩57,616 | ₩58,002 | ₩57,449 | ₩57,684 | +0.12% | 2.4만 |
|---|
| 2026.05.04 | ₩57,682 | ₩57,956 | ₩57,342 | ₩57,501 | -0.32% | 5만 |
|---|
| 2026.05.01 | ₩58,271 | ₩58,458 | ₩57,896 | ₩57,990 | -0.48% | 3.1만 |
|---|
| 2026.04.30 | ₩57,535 | ₩58,271 | ₩57,535 | ₩58,190 | +1.14% | 4만 |
|---|
| 2026.04.29 | ₩57,562 | ₩57,609 | ₩57,268 | ₩57,419 | -0.25% | 5.1만 |
|---|
| 2026.04.28 | ₩57,455 | ₩57,656 | ₩57,268 | ₩57,509 | +0.09% | 5.7만 |
|---|
| 2026.04.27 | ₩57,188 | ₩57,576 | ₩57,108 | ₩57,108 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩57,589 | ₩57,589 | ₩57,148 | ₩57,227 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩56,934 | ₩57,616 | ₩56,934 | ₩57,554 | +1.09% | 4.1만 |
|---|
| 2026.04.22 | ₩57,188 | ₩57,233 | ₩56,653 | ₩56,767 | -0.74% | 4.3만 |
|---|
| 2026.04.21 | ₩57,669 | ₩57,669 | ₩56,934 | ₩56,992 | -1.17% | 5.7만 |
|---|
| 2026.04.20 | ₩57,669 | ₩57,932 | ₩57,473 | ₩57,527 | -0.25% | 4.3만 |
|---|
| 2026.04.17 | ₩57,201 | ₩57,709 | ₩57,081 | ₩57,661 | +0.80% | 4.9만 |
|---|
| 2026.04.16 | ₩57,028 | ₩57,362 | ₩57,028 | ₩57,283 | +0.45% | 7.2만 |
|---|
| 2026.04.15 | ₩57,282 | ₩57,282 | ₩56,922 | ₩57,080 | -0.35% | 6.8만 |
|---|
| 2026.04.14 | ₩57,201 | ₩57,482 | ₩56,894 | ₩57,379 | +0.31% | 3.6만 |
|---|
| 2026.04.13 | ₩57,442 | ₩57,442 | ₩56,947 | ₩57,300 | -0.25% | 4.4만 |
|---|
| 2026.04.10 | ₩58,057 | ₩58,057 | ₩57,462 | ₩57,509 | -0.94% | 4.6만 |
|---|
| 2026.04.09 | ₩57,429 | ₩58,166 | ₩57,429 | ₩57,990 | +0.98% | 5.9만 |
|---|
| 2026.04.08 | ₩57,308 | ₩57,696 | ₩57,054 | ₩57,662 | +0.62% | 4.3만 |
|---|
| 2026.04.07 | ₩57,068 | ₩57,442 | ₩57,014 | ₩57,081 | +0.02% | 19만 |
|---|
| 2026.04.06 | ₩56,974 | ₩57,228 | ₩56,961 | ₩57,192 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩56,787 | ₩57,128 | ₩56,627 | ₩57,094 | +0.54% | 19.6만 |
|---|
| 2026.04.01 | ₩56,720 | ₩56,881 | ₩56,546 | ₩56,778 | +0.10% | 5만 |
|---|
| 2026.03.31 | ₩57,094 | ₩57,094 | ₩56,481 | ₩56,881 | -0.37% | 6.1만 |
|---|
| 2026.03.30 | ₩56,867 | ₩57,121 | ₩56,550 | ₩56,691 | -0.31% | 3.7만 |
|---|
| 2026.03.27 | ₩56,760 | ₩57,068 | ₩56,560 | ₩56,653 | -0.19% | 4.7만 |
|---|
| 2026.03.26 | ₩56,627 | ₩57,101 | ₩56,627 | ₩56,754 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩56,840 | ₩56,894 | ₩56,480 | ₩56,707 | -0.24% | 4.5만 |
|---|
| 2026.03.24 | ₩56,226 | ₩56,907 | ₩56,226 | ₩56,476 | +0.44% | 2.9만 |
|---|
| 2026.03.23 | ₩56,426 | ₩56,747 | ₩56,252 | ₩56,413 | -0.02% | 3.8만 |
|---|
| 2026.03.20 | ₩56,800 | ₩56,800 | ₩55,811 | ₩55,980 | -1.44% | 3만 |
|---|
| 2026.03.19 | ₩56,827 | ₩57,105 | ₩56,653 | ₩56,843 | +0.03% | 2.7만 |
|---|
| 2026.03.18 | ₩57,749 | ₩57,749 | ₩56,961 | ₩56,973 | -1.34% | 3.5만 |
|---|
| 2026.03.17 | ₩58,204 | ₩58,337 | ₩57,871 | ₩57,871 | -0.57% | 1.6만 |
|---|
| 2026.03.16 | ₩57,910 | ₩58,177 | ₩57,870 | ₩57,968 | +0.10% | 2.7만 |
|---|
| 2026.03.13 | ₩57,709 | ₩57,963 | ₩57,576 | ₩57,656 | -0.09% | 13.9만 |
|---|
| 2026.03.12 | ₩57,415 | ₩57,843 | ₩57,292 | ₩57,398 | -0.03% | 3.4만 |
|---|
| 2026.03.11 | ₩57,803 | ₩57,823 | ₩57,413 | ₩57,596 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩58,217 | ₩58,432 | ₩57,809 | ₩57,934 | -0.49% | 3.9만 |
|---|
| 2026.03.09 | ₩58,217 | ₩58,418 | ₩57,616 | ₩58,315 | +0.17% | 2.1만 |
|---|
| 2026.03.06 | ₩58,511 | ₩58,565 | ₩57,948 | ₩58,554 | +0.07% | 3만 |
|---|
| 2026.03.05 | ₩59,059 | ₩59,059 | ₩58,411 | ₩58,645 | -0.70% | 12.8만 |
|---|
| 2026.03.04 | ₩59,300 | ₩59,300 | ₩58,785 | ₩59,153 | -0.25% | 3.2만 |
|---|
| 2026.03.03 | ₩59,313 | ₩59,447 | ₩58,498 | ₩59,206 | -0.18% | 2.9만 |
|---|
| 2026.03.02 | ₩59,500 | ₩59,814 | ₩59,360 | ₩59,658 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩59,353 | ₩59,687 | ₩59,139 | ₩59,608 | +0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩59,193 | ₩59,433 | ₩59,166 | ₩59,340 | +0.25% | 3.1만 |
|---|
| 2026.02.25 | ₩59,099 | ₩59,113 | ₩58,585 | ₩59,104 | +0.01% | 5.8만 |
|---|
| 2026.02.24 | ₩58,992 | ₩59,193 | ₩58,845 | ₩59,191 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩58,805 | ₩59,179 | ₩58,805 | ₩58,991 | +0.32% | 2.4만 |
|---|
| 2026.02.20 | ₩58,778 | ₩58,952 | ₩58,511 | ₩58,952 | +0.30% | 3.4만 |
|---|
| 2026.02.19 | ₩58,631 | ₩58,899 | ₩58,471 | ₩58,666 | +0.06% | 3.7만 |
|---|
| 2026.02.18 | ₩58,631 | ₩58,645 | ₩58,404 | ₩58,524 | -0.18% | 4만 |
|---|
| 2026.02.17 | ₩58,979 | ₩59,006 | ₩58,431 | ₩58,630 | -0.59% | 4.4만 |
|---|
| 2026.02.13 | ₩58,377 | ₩59,046 | ₩58,377 | ₩58,893 | +0.88% | 3.6만 |
|---|
| 2026.02.12 | ₩58,511 | ₩58,939 | ₩58,391 | ₩58,404 | -0.18% | 4.5만 |
|---|
| 2026.02.11 | ₩58,217 | ₩58,524 | ₩58,217 | ₩58,435 | +0.37% | 3.3만 |
|---|
| 2026.02.10 | ₩57,816 | ₩58,444 | ₩57,816 | ₩58,238 | +0.73% | 3.5만 |
|---|
| 2026.02.09 | ₩57,883 | ₩57,910 | ₩57,482 | ₩57,883 | 0.00% | 7.5만 |
|---|
| 2026.02.06 | ₩57,749 | ₩57,970 | ₩57,602 | ₩57,935 | +0.32% | 3.5만 |
|---|
| 2026.02.05 | ₩57,388 | ₩57,629 | ₩57,308 | ₩57,535 | +0.26% | 15.5만 |
|---|
| 2026.02.04 | ₩57,094 | ₩57,626 | ₩57,094 | ₩57,347 | +0.44% | 4.3만 |
|---|
| 2026.02.03 | ₩56,199 | ₩56,971 | ₩56,199 | ₩56,921 | +1.28% | 5.9만 |
|---|
| 2026.02.02 | ₩56,199 | ₩56,453 | ₩56,039 | ₩56,199 | 0.00% | 7.4만 |
|---|
| 2026.01.30 | ₩55,624 | ₩56,252 | ₩55,584 | ₩56,239 | +1.11% | 10.5만 |
|---|
| 2026.01.29 | ₩55,571 | ₩55,945 | ₩55,504 | ₩55,662 | +0.16% | 3.8만 |
|---|
| 2026.01.28 | ₩55,731 | ₩55,853 | ₩55,324 | ₩55,453 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩55,410 | ₩55,771 | ₩55,349 | ₩55,770 | +0.65% | 11.2만 |
|---|
| 2026.01.26 | ₩55,477 | ₩55,624 | ₩55,237 | ₩55,422 | -0.10% | 12.5만 |
|---|
| 2026.01.23 | ₩55,290 | ₩55,309 | ₩54,996 | ₩55,253 | -0.07% | 3.6만 |
|---|
| 2026.01.22 | ₩55,437 | ₩55,564 | ₩55,237 | ₩55,247 | -0.34% | 7.1만 |
|---|
| 2026.01.21 | ₩55,237 | ₩55,390 | ₩55,070 | ₩55,332 | +0.17% | 3.3만 |
|---|
| 2026.01.20 | ₩54,969 | ₩55,277 | ₩54,849 | ₩55,048 | +0.14% | 5.2만 |
|---|
| 2026.01.16 | ₩55,076 | ₩55,357 | ₩55,010 | ₩55,318 | +0.44% | 7.3만 |
|---|
| 2026.01.15 | ₩55,023 | ₩55,317 | ₩54,889 | ₩55,181 | +0.29% | 3.6만 |
|---|
| 2026.01.14 | ₩54,355 | ₩54,983 | ₩54,355 | ₩54,940 | +1.08% | 2.9만 |
|---|
| 2026.01.13 | ₩54,114 | ₩54,368 | ₩53,994 | ₩54,339 | +0.41% | 4.3만 |
|---|
| 2026.01.12 | ₩53,980 | ₩54,166 | ₩53,860 | ₩54,082 | +0.19% | 5.6만 |
|---|
| 2026.01.09 | ₩53,967 | ₩54,194 | ₩53,967 | ₩54,021 | +0.10% | 4.3만 |
|---|
| 2026.01.08 | ₩53,018 | ₩53,967 | ₩53,018 | ₩53,835 | +1.54% | 4.9만 |
|---|
| 2026.01.07 | ₩53,686 | ₩53,686 | ₩53,018 | ₩53,048 | -1.19% | 3.4만 |
|---|
| 2026.01.06 | ₩53,259 | ₩53,579 | ₩53,259 | ₩53,553 | +0.55% | 6.1만 |
|---|
| 2026.01.05 | ₩53,486 | ₩53,486 | ₩52,965 | ₩53,339 | -0.27% | 4.6만 |
|---|
| 2026.01.02 | ₩53,299 | ₩53,620 | ₩52,844 | ₩53,395 | +0.18% | 5.6만 |
|---|
| 2025.12.31 | ₩53,593 | ₩53,593 | ₩53,285 | ₩53,301 | -0.54% | 5.4만 |
|---|
| 2025.12.30 | ₩53,553 | ₩53,673 | ₩53,513 | ₩53,621 | +0.13% | 2.9만 |
|---|
| 2025.12.29 | ₩54,061 | ₩54,221 | ₩54,034 | ₩54,043 | -0.03% | 8.3만 |
|---|
| 2025.12.26 | ₩54,061 | ₩54,095 | ₩53,833 | ₩54,046 | -0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩53,780 | ₩54,078 | ₩53,780 | ₩54,078 | +0.55% | 9.3천 |
|---|
| 2025.12.23 | ₩53,807 | ₩53,861 | ₩53,697 | ₩53,764 | -0.08% | 3만 |
|---|
| 2025.12.22 | ₩53,646 | ₩53,940 | ₩53,646 | ₩53,908 | +0.49% | 2.8만 |
|---|
| 2025.12.19 | ₩53,940 | ₩54,023 | ₩53,673 | ₩53,700 | -0.45% | 3만 |
|---|
| 2025.12.18 | ₩54,261 | ₩54,408 | ₩54,061 | ₩54,070 | -0.35% | 4.7만 |
|---|
| 2025.12.17 | ₩53,914 | ₩54,274 | ₩53,914 | ₩54,212 | +0.55% | 2.7만 |
|---|
| 2025.12.16 | ₩54,248 | ₩54,248 | ₩53,768 | ₩53,853 | -0.73% | 5.5만 |
|---|
| 2025.12.15 | ₩54,101 | ₩54,356 | ₩54,087 | ₩54,336 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩53,900 | ₩54,087 | ₩53,900 | ₩54,002 | +0.19% | 3.7만 |
|---|
| 2025.12.11 | ₩53,660 | ₩54,049 | ₩53,660 | ₩53,801 | +0.26% | 4.4만 |
|---|
| 2025.12.10 | ₩53,299 | ₩53,673 | ₩53,299 | ₩53,590 | +0.55% | 5.5만 |
|---|
| 2025.12.09 | ₩53,406 | ₩53,581 | ₩53,272 | ₩53,284 | -0.23% | 4만 |
|---|
| 2025.12.08 | ₩53,606 | ₩53,606 | ₩53,315 | ₩53,315 | -0.54% | 3.8만 |
|---|
| 2025.12.05 | ₩53,660 | ₩53,874 | ₩53,593 | ₩53,609 | -0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩53,860 | ₩54,025 | ₩53,609 | ₩53,697 | -0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩53,740 | ₩54,035 | ₩53,740 | ₩53,878 | +0.26% | 4.1만 |
|---|
| 2025.12.02 | ₩54,074 | ₩54,074 | ₩53,553 | ₩53,700 | -0.69% | 4만 |
|---|
| 2025.12.01 | ₩54,381 | ₩54,502 | ₩54,034 | ₩54,058 | -0.59% | 3.4만 |
|---|
| 2025.11.28 | ₩54,408 | ₩54,655 | ₩54,395 | ₩54,650 | +0.44% | 1.1만 |
|---|
| 2025.11.26 | ₩54,154 | ₩54,556 | ₩54,154 | ₩54,464 | +0.57% | 29.3만 |
|---|
| 2025.11.25 | ₩53,860 | ₩54,194 | ₩53,793 | ₩54,118 | +0.48% | 5.3만 |
|---|
| 2025.11.24 | ₩53,954 | ₩53,954 | ₩53,499 | ₩53,739 | -0.40% | 2.5만 |
|---|
| 2025.11.21 | ₩53,352 | ₩54,141 | ₩53,352 | ₩53,894 | +1.01% | 3.9만 |
|---|
| 2025.11.20 | ₩53,579 | ₩53,686 | ₩53,165 | ₩53,183 | -0.74% | 4만 |
|---|
| 2025.11.19 | ₩53,553 | ₩53,553 | ₩53,220 | ₩53,347 | -0.38% | 3.8만 |
|---|
| 2025.11.18 | ₩53,526 | ₩53,827 | ₩53,506 | ₩53,673 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩53,767 | ₩53,900 | ₩53,446 | ₩53,514 | -0.47% | 3.6만 |
|---|
| 2025.11.14 | ₩53,700 | ₩53,827 | ₩53,439 | ₩53,713 | +0.02% | 6.7만 |
|---|
| 2025.11.13 | ₩53,767 | ₩53,980 | ₩53,673 | ₩53,700 | -0.12% | 4.9만 |
|---|
| 2025.11.12 | ₩53,740 | ₩53,940 | ₩53,740 | ₩53,781 | +0.08% | 7만 |
|---|
| 2025.11.11 | ₩53,366 | ₩53,767 | ₩53,343 | ₩53,748 | +0.72% | 4.1만 |
|---|
| 2025.11.10 | ₩53,339 | ₩53,339 | ₩52,951 | ₩53,259 | -0.15% | 7.3만 |
|---|
| 2025.11.07 | ₩52,858 | ₩53,297 | ₩52,858 | ₩53,288 | +0.81% | 9.1만 |
|---|
| 2025.11.06 | ₩52,778 | ₩53,018 | ₩52,744 | ₩52,744 | -0.06% | 4.7만 |
|---|
| 2025.11.05 | ₩53,326 | ₩53,485 | ₩53,179 | ₩53,384 | +0.11% | 5.5만 |
|---|
| 2025.11.04 | ₩53,299 | ₩53,356 | ₩53,165 | ₩53,326 | +0.05% | 4.9만 |
|---|
| 2025.11.03 | ₩53,526 | ₩53,526 | ₩52,945 | ₩53,301 | -0.42% | 4.6만 |
|---|
| 2025.10.31 | ₩53,726 | ₩53,874 | ₩53,446 | ₩53,740 | +0.02% | 7.4만 |
|---|
| 2025.10.30 | ₩53,807 | ₩54,127 | ₩53,807 | ₩53,831 | +0.04% | 8.2만 |
|---|
| 2025.10.29 | ₩54,475 | ₩54,475 | ₩53,726 | ₩53,855 | -1.14% | 5.6만 |
|---|
| 2025.10.28 | ₩55,130 | ₩55,130 | ₩54,635 | ₩54,675 | -0.82% | 2.8만 |
|---|
| 2025.10.27 | ₩55,103 | ₩55,197 | ₩54,889 | ₩55,197 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩55,317 | ₩55,317 | ₩54,956 | ₩54,957 | -0.65% | 2.4만 |
|---|
| 2025.10.23 | ₩55,384 | ₩55,384 | ₩54,924 | ₩54,996 | -0.70% | 3만 |
|---|
| 2025.10.22 | ₩55,277 | ₩55,580 | ₩55,143 | ₩55,330 | +0.10% | 3.1만 |
|---|
| 2025.10.21 | ₩55,364 | ₩55,477 | ₩55,143 | ₩55,223 | -0.25% | 2.5만 |
|---|
| 2025.10.20 | ₩55,157 | ₩55,366 | ₩55,143 | ₩55,360 | +0.37% | 2.8만 |
|---|
| 2025.10.17 | ₩54,822 | ₩55,090 | ₩54,742 | ₩55,059 | +0.43% | 4.2만 |
|---|
| 2025.10.16 | ₩55,116 | ₩55,259 | ₩54,634 | ₩54,667 | -0.81% | 3.2만 |
|---|
| 2025.10.15 | ₩55,157 | ₩55,344 | ₩54,836 | ₩55,090 | -0.12% | 2.8만 |
|---|
| 2025.10.14 | ₩54,328 | ₩55,090 | ₩54,328 | ₩55,074 | +1.37% | 5만 |
|---|
| 2025.10.13 | ₩54,395 | ₩54,568 | ₩54,328 | ₩54,475 | +0.15% | 3.6만 |
|---|
| 2025.10.10 | ₩54,729 | ₩54,916 | ₩54,323 | ₩54,335 | -0.72% | 5만 |
|---|